Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.23 | 20.25 | 20.21 | 20.22 | 120,067 | -0.05(-0.25%) |
May 16, 2024 | 20.31 | 20.31 | 20.25 | 20.27 | 52,188 | -0.02(-0.10%) |
May 15, 2024 | 20.25 | 20.30 | 20.25 | 20.29 | 15,732 | +0.12(+0.62%) |
May 14, 2024 | 20.14 | 20.17 | 20.14 | 20.16 | 23,288 | +0.05(+0.25%) |
May 13, 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 38,565 | +0.00(+0.02%) |
May 10, 2024 | 20.12 | 20.12 | 20.09 | 20.11 | 19,485 | -0.04(-0.17%) |
May 09, 2024 | 20.08 | 20.15 | 20.08 | 20.14 | 17,242 | +0.04(+0.20%) |
May 08, 2024 | 20.12 | 20.13 | 20.10 | 20.11 | 22,211 | -0.04(-0.20%) |
May 07, 2024 | 20.15 | 20.19 | 20.14 | 20.14 | 91,699 | +0.04(+0.20%) |
May 06, 2024 | 22.08 | 22.08 | 20.08 | 20.11 | 23,539 | +0.02(+0.10%) |
May 03, 2024 | 20.10 | 20.10 | 20.05 | 20.09 | 36,385 | +0.09(+0.45%) |
May 02, 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 32,313 | +0.07(+0.33%) |
May 01, 2024 | 19.92 | 19.94 | 19.88 | 19.93 | 25,349 | +0.07(+0.35%) |
Apr 30, 2024 | 19.89 | 19.90 | 19.85 | 19.86 | 212,896 | -0.08(-0.40%) |
Apr 29, 2024 | 19.91 | 19.94 | 19.88 | 19.94 | 27,839 | +0.07(+0.38%) |
Apr 26, 2024 | 19.89 | 19.89 | 19.86 | 19.87 | 27,537 | +0.03(+0.15%) |
Apr 25, 2024 | 19.79 | 19.85 | 19.79 | 19.84 | 15,534 | -0.05(-0.28%) |
Apr 24, 2024 | 19.91 | 19.91 | 19.85 | 19.89 | 28,311 | -0.05(-0.26%) |
Apr 23, 2024 | 19.87 | 22.29 | 19.87 | 19.94 | 41,151 | +0.03(+0.14%) |
Apr 22, 2024 | 19.88 | 19.92 | 19.88 | 19.92 | 29,326 | +0.01(+0.05%) |
Apr 19, 2024 | 19.91 | 19.94 | 19.89 | 19.91 | 172,766 | +0.02(+0.10%) |
Apr 18, 2024 | 19.91 | 19.91 | 19.87 | 19.89 | 23,688 | -0.05(-0.25%) |
Apr 17, 2024 | 19.89 | 19.94 | 19.87 | 19.94 | 31,063 | +0.09(+0.45%) |
Apr 16, 2024 | 19.86 | 19.87 | 19.82 | 19.85 | 72,872 | -0.05(-0.28%) |
Apr 15, 2024 | 19.89 | 19.90 | 19.86 | 19.90 | 33,363 | -0.10(-0.52%) |
Apr 12, 2024 | 20.04 | 20.05 | 20.00 | 20.01 | 23,473 | +0.06(+0.30%) |
Apr 11, 2024 | 19.98 | 19.98 | 19.93 | 19.95 | 20,192 | -0.01(-0.07%) |
Apr 10, 2024 | 20.02 | 20.03 | 19.95 | 19.96 | 25,404 | -0.23(-1.13%) |
Apr 09, 2024 | 20.17 | 20.19 | 20.17 | 20.19 | 51,418 | +0.08(+0.40%) |
Apr 08, 2024 | 20.10 | 20.12 | 20.09 | 20.11 | 11,656 | -0.03(-0.15%) |
Apr 05, 2024 | 20.17 | 20.19 | 20.14 | 20.14 | 49,337 | -0.11(-0.54%) |
Apr 04, 2024 | 20.23 | 20.25 | 20.18 | 20.25 | 667,042 | +0.06(+0.30%) |
Apr 03, 2024 | 20.11 | 20.19 | 19.90 | 20.19 | 19,571 | +0.01(+0.04%) |
Apr 02, 2024 | 20.15 | 20.18 | 20.13 | 20.18 | 49,978 | -0.01(-0.05%) |
Apr 01, 2024 | 20.32 | 20.32 | 20.19 | 20.19 | 116,807 | -0.15(-0.76%) |
Mar 28, 2024 | 20.34 | 20.37 | 20.32 | 20.35 | 519,217 | -0.02(-0.12%) |
Mar 27, 2024 | 20.32 | 20.37 | 20.32 | 20.37 | 14,855 | +0.06(+0.32%) |
Mar 26, 2024 | 20.27 | 20.31 | 20.26 | 20.31 | 27,657 | +0.02(+0.12%) |
Mar 25, 2024 | 20.28 | 20.30 | 20.27 | 20.28 | 24,730 | -0.02(-0.12%) |
Mar 22, 2024 | 20.32 | 20.33 | 20.31 | 20.31 | 75,042 | +0.06(+0.32%) |
Mar 21, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 11,749 | +0.02(+0.12%) |
Mar 20, 2024 | 20.22 | 20.26 | 20.17 | 20.22 | 38,441 | +0.02(+0.12%) |
Mar 19, 2024 | 20.17 | 20.20 | 20.17 | 20.19 | 26,122 | +0.04(+0.20%) |
Mar 18, 2024 | 20.17 | 20.17 | 20.13 | 20.15 | 34,271 | -0.02(-0.10%) |
Mar 15, 2024 | 20.18 | 20.19 | 20.17 | 20.17 | 14,070 | -0.01(-0.07%) |
Mar 14, 2024 | 20.25 | 20.25 | 20.19 | 20.19 | 48,012 | -0.13(-0.66%) |
Mar 13, 2024 | 20.34 | 20.34 | 20.31 | 20.32 | 22,631 | -0.04(-0.17%) |
Mar 12, 2024 | 20.37 | 20.38 | 20.35 | 20.36 | 27,414 | -0.10(-0.48%) |
Mar 11, 2024 | 20.45 | 20.45 | 20.41 | 20.45 | 48,592 | +0.02(+0.10%) |
Mar 08, 2024 | 20.47 | 20.47 | 20.43 | 20.43 | 143,171 | +0.00(+0.00%) |
Mar 07, 2024 | 20.45 | 20.45 | 20.40 | 20.43 | 26,210 | +0.01(+0.07%) |
Mar 06, 2024 | 20.41 | 20.44 | 20.39 | 20.42 | 724,759 | +0.04(+0.19%) |
Mar 05, 2024 | 20.34 | 20.40 | 20.34 | 20.38 | 35,420 | +0.10(+0.52%) |
Mar 04, 2024 | 20.26 | 20.28 | 20.26 | 20.28 | 20,852 | -0.05(-0.25%) |
Mar 01, 2024 | 20.24 | 20.33 | 20.24 | 20.33 | 31,275 | +0.11(+0.53%) |
Feb 29, 2024 | 20.23 | 20.26 | 20.22 | 20.22 | 865,194 | +0.03(+0.13%) |
Feb 28, 2024 | 20.16 | 20.19 | 20.15 | 20.19 | 14,706 | +0.05(+0.23%) |
Feb 27, 2024 | 20.15 | 20.18 | 20.14 | 20.15 | 31,937 | -0.03(-0.13%) |
Feb 26, 2024 | 20.21 | 20.21 | 20.12 | 20.17 | 28,884 | -0.03(-0.15%) |
Feb 23, 2024 | 20.15 | 20.21 | 20.14 | 20.20 | 23,569 | +0.09(+0.42%) |
Feb 22, 2024 | 20.13 | 20.14 | 20.10 | 20.12 | 26,568 | +0.00(+0.00%) |
Feb 21, 2024 | 20.17 | 20.17 | 20.10 | 20.12 | 33,491 | -0.06(-0.29%) |
Feb 20, 2024 | 20.16 | 20.21 | 20.16 | 20.18 | 139,041 | +0.03(+0.17%) |
Feb 16, 2024 | 20.12 | 20.14 | 20.11 | 20.14 | 21,532 | -0.06(-0.29%) |
Feb 15, 2024 | 20.21 | 20.21 | 20.18 | 20.20 | 17,726 | +0.05(+0.27%) |
Feb 14, 2024 | 20.13 | 20.18 | 20.13 | 20.15 | 34,300 | +0.05(+0.25%) |
Feb 13, 2024 | 20.14 | 20.15 | 20.10 | 20.10 | 41,584 | -0.17(-0.85%) |
Feb 12, 2024 | 20.26 | 20.29 | 20.24 | 20.27 | 17,461 | +0.01(+0.05%) |
Feb 09, 2024 | 20.23 | 20.28 | 20.23 | 20.26 | 25,614 | -0.02(-0.12%) |
Feb 08, 2024 | 20.30 | 20.31 | 20.27 | 20.29 | 31,174 | -0.04(-0.20%) |
Feb 07, 2024 | 20.38 | 20.40 | 20.33 | 20.33 | 77,558 | -0.04(-0.22%) |
Feb 06, 2024 | 20.33 | 20.38 | 20.31 | 20.37 | 50,554 | +0.09(+0.44%) |
Feb 05, 2024 | 20.30 | 20.31 | 20.25 | 20.28 | 395,925 | -0.16(-0.80%) |
Feb 02, 2024 | 20.48 | 20.48 | 20.41 | 20.45 | 10,135,448 | -0.20(-0.98%) |
Feb 01, 2024 | 20.60 | 20.70 | 20.60 | 20.65 | 19,299 | +0.14(+0.68%) |
Jan 31, 2024 | 20.50 | 20.53 | 20.47 | 20.51 | 96,395 | +0.10(+0.51%) |
Jan 30, 2024 | 20.39 | 20.41 | 20.36 | 20.40 | 41,752 | +0.02(+0.12%) |
Jan 29, 2024 | 20.33 | 20.38 | 20.33 | 20.38 | 16,939 | +0.07(+0.36%) |
Jan 26, 2024 | 20.32 | 20.32 | 20.27 | 20.31 | 24,251 | -0.02(-0.10%) |
Jan 25, 2024 | 20.30 | 20.33 | 20.29 | 20.33 | 16,608 | +0.09(+0.44%) |
Jan 24, 2024 | 20.34 | 20.35 | 20.24 | 20.24 | 23,548 | -0.06(-0.29%) |
Jan 23, 2024 | 20.31 | 20.31 | 20.27 | 20.30 | 22,457 | -0.05(-0.24%) |
Jan 22, 2024 | 20.35 | 20.36 | 20.33 | 20.35 | 28,853 | +0.05(+0.25%) |
Jan 19, 2024 | 20.27 | 20.30 | 20.25 | 20.30 | 17,852 | -0.00(-0.00%) |
Jan 18, 2024 | 20.33 | 20.33 | 20.28 | 20.30 | 43,470 | -0.02(-0.10%) |
Jan 17, 2024 | 20.34 | 20.35 | 20.30 | 20.32 | 55,837 | -0.07(-0.34%) |
Jan 16, 2024 | 20.42 | 20.45 | 20.37 | 20.38 | 25,232 | -0.13(-0.63%) |
Jan 12, 2024 | 20.54 | 20.54 | 20.49 | 20.51 | 17,926 | +0.04(+0.19%) |
Jan 11, 2024 | 20.44 | 20.47 | 20.39 | 20.47 | 266,497 | +0.08(+0.39%) |
Jan 10, 2024 | 20.45 | 20.45 | 20.39 | 20.39 | 519,827 | -0.02(-0.10%) |
Jan 09, 2024 | 20.44 | 20.44 | 20.41 | 20.41 | 204,055 | -0.01(-0.05%) |
Jan 08, 2024 | 20.38 | 20.47 | 20.37 | 20.42 | 10,175 | +0.05(+0.23%) |
Jan 05, 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 26,784 | -0.05(-0.23%) |
Jan 04, 2024 | 20.42 | 20.45 | 20.40 | 20.42 | 54,845 | -0.10(-0.49%) |
Jan 03, 2024 | 20.42 | 20.53 | 20.42 | 20.52 | 42,673 | +0.04(+0.17%) |
Jan 02, 2024 | 20.50 | 20.52 | 20.47 | 20.49 | 53,508 | -0.07(-0.34%) |
Dec 29, 2023 | 20.56 | 20.60 | 20.53 | 20.56 | 8,173 | -0.05(-0.26%) |
Dec 28, 2023 | 20.64 | 20.65 | 20.58 | 20.61 | 198,142 | -0.02(-0.10%) |
Dec 27, 2023 | 20.60 | 20.64 | 20.58 | 20.63 | 38,733 | +0.11(+0.53%) |
Dec 26, 2023 | 20.52 | 20.53 | 20.51 | 20.52 | 98,828 | +0.01(+0.05%) |
Dec 22, 2023 | 20.52 | 20.56 | 20.48 | 20.51 | 11,382 | -0.01(-0.06%) |
Dec 21, 2023 | 20.54 | 20.56 | 20.50 | 20.52 | 26,530 | -0.02(-0.09%) |
Dec 20, 2023 | 20.48 | 20.54 | 20.46 | 20.54 | 48,916 | +0.05(+0.24%) |
Dec 19, 2023 | 20.49 | 20.50 | 20.47 | 20.49 | 26,241 | +0.05(+0.24%) |
Dec 18, 2023 | 20.42 | 20.44 | 20.41 | 20.44 | 55,064 | -0.04(-0.22%) |
Dec 15, 2023 | 20.48 | 20.50 | 20.46 | 20.49 | 62,866 | -0.01(-0.02%) |
Dec 14, 2023 | 20.43 | 20.52 | 20.43 | 20.49 | 81,077 | +0.15(+0.75%) |
Dec 13, 2023 | 20.16 | 20.34 | 20.15 | 20.34 | 38,084 | +0.23(+1.14%) |
Dec 12, 2023 | 20.07 | 20.12 | 20.07 | 20.11 | 49,128 | +0.03(+0.14%) |
Dec 11, 2023 | 20.05 | 20.09 | 20.03 | 20.09 | 32,663 | -0.00(-0.02%) |
Dec 08, 2023 | 20.13 | 20.13 | 20.07 | 20.09 | 24,954 | -0.10(-0.51%) |
Dec 07, 2023 | 20.18 | 20.22 | 20.18 | 20.19 | 17,621 | -0.01(-0.05%) |
Dec 06, 2023 | 20.19 | 20.22 | 20.17 | 20.20 | 453,420 | +0.07(+0.36%) |
Dec 05, 2023 | 20.12 | 20.14 | 20.10 | 20.13 | 35,235 | +0.12(+0.62%) |
Dec 04, 2023 | 19.99 | 20.02 | 19.98 | 20.01 | 227,113 | -0.05(-0.27%) |